Update 2025-05-08 2733 candle_min
This commit is contained in:
657
100220/min/candle-20250508.csv
Normal file
657
100220/min/candle-20250508.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,195400,663605320,5370,5370,5370,5370,0
|
||||
20250508,195300,663605320,5370,5370,5370,5370,0
|
||||
20250508,195200,663605320,5370,5370,5370,5370,0
|
||||
20250508,195100,663605320,5370,5370,5370,5370,0
|
||||
20250508,195000,663605320,5370,5370,5370,5370,0
|
||||
20250508,194900,663605320,5370,5370,5370,5370,0
|
||||
20250508,194800,663605320,5370,5370,5370,5370,0
|
||||
20250508,194700,663605320,5370,5370,5370,5370,0
|
||||
20250508,194600,663605320,5370,5370,5370,5370,0
|
||||
20250508,194500,663605320,5370,5370,5370,5370,0
|
||||
20250508,194400,663605320,5370,5370,5370,5370,0
|
||||
20250508,194300,663605320,5370,5370,5370,5370,0
|
||||
20250508,194200,663605320,5370,5370,5370,5370,0
|
||||
20250508,194100,663605320,5370,5370,5370,5370,0
|
||||
20250508,194000,663605320,5370,5370,5370,5370,0
|
||||
20250508,193900,663605320,5370,5370,5370,5370,0
|
||||
20250508,193800,663605320,5370,5370,5370,5370,0
|
||||
20250508,193700,663605320,5370,5370,5370,5370,0
|
||||
20250508,193600,663605320,5370,5370,5370,5370,0
|
||||
20250508,193500,663605320,5370,5370,5370,5370,0
|
||||
20250508,193400,663605320,5370,5370,5370,5370,0
|
||||
20250508,193300,663605320,5370,5370,5370,5370,0
|
||||
20250508,193200,663605320,5370,5370,5370,5370,0
|
||||
20250508,193100,663605320,5370,5370,5370,5370,0
|
||||
20250508,193000,663605320,5370,5370,5370,5370,0
|
||||
20250508,192900,663605320,5370,5370,5370,5370,0
|
||||
20250508,192800,663605320,5370,5370,5370,5370,0
|
||||
20250508,192700,663605320,5370,5370,5370,5370,0
|
||||
20250508,192600,663605320,5370,5370,5370,5370,0
|
||||
20250508,192500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,192400,663605320,5370,5370,5370,5370,0
|
||||
20250508,192300,663605320,5370,5370,5370,5370,0
|
||||
20250508,192200,663605320,5370,5370,5370,5370,0
|
||||
20250508,192100,663605320,5370,5370,5370,5370,0
|
||||
20250508,192000,663605320,5370,5370,5370,5370,0
|
||||
20250508,191900,663605320,5370,5370,5370,5370,0
|
||||
20250508,191800,663605320,5370,5370,5370,5370,0
|
||||
20250508,191700,663605320,5370,5370,5370,5370,0
|
||||
20250508,191600,663605320,5370,5370,5370,5370,0
|
||||
20250508,191500,663605320,5370,5370,5370,5370,0
|
||||
20250508,191400,663605320,5370,5370,5370,5370,0
|
||||
20250508,191300,663605320,5370,5370,5370,5370,0
|
||||
20250508,191200,663605320,5370,5370,5370,5370,0
|
||||
20250508,191100,663605320,5370,5370,5370,5370,0
|
||||
20250508,191000,663605320,5370,5370,5370,5370,0
|
||||
20250508,190900,663605320,5370,5370,5370,5370,0
|
||||
20250508,190800,663605320,5370,5370,5370,5370,0
|
||||
20250508,190700,663605320,5370,5370,5370,5370,0
|
||||
20250508,190600,663605320,5370,5370,5370,5370,0
|
||||
20250508,190500,663605320,5370,5370,5370,5370,0
|
||||
20250508,190400,663605320,5370,5370,5370,5370,0
|
||||
20250508,190300,663605320,5370,5370,5370,5370,0
|
||||
20250508,190200,663605320,5370,5370,5370,5370,0
|
||||
20250508,190100,663605320,5370,5370,5370,5370,0
|
||||
20250508,190000,663605320,5370,5370,5370,5370,0
|
||||
20250508,185900,663605320,5370,5370,5370,5370,0
|
||||
20250508,185800,663605320,5370,5370,5370,5370,0
|
||||
20250508,185700,663605320,5370,5370,5370,5370,0
|
||||
20250508,185600,663605320,5370,5370,5370,5370,0
|
||||
20250508,185500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,185400,663605320,5370,5370,5370,5370,0
|
||||
20250508,185300,663605320,5370,5370,5370,5370,0
|
||||
20250508,185200,663605320,5370,5370,5370,5370,0
|
||||
20250508,185100,663605320,5370,5370,5370,5370,0
|
||||
20250508,185000,663605320,5370,5370,5370,5370,0
|
||||
20250508,184900,663605320,5370,5370,5370,5370,0
|
||||
20250508,184800,663605320,5370,5370,5370,5370,0
|
||||
20250508,184700,663605320,5370,5370,5370,5370,0
|
||||
20250508,184600,663605320,5370,5370,5370,5370,0
|
||||
20250508,184500,663605320,5370,5370,5370,5370,0
|
||||
20250508,184400,663605320,5370,5370,5370,5370,0
|
||||
20250508,184300,663605320,5370,5370,5370,5370,0
|
||||
20250508,184200,663605320,5370,5370,5370,5370,0
|
||||
20250508,184100,663605320,5370,5370,5370,5370,0
|
||||
20250508,184000,663605320,5370,5370,5370,5370,0
|
||||
20250508,183900,663605320,5370,5370,5370,5370,0
|
||||
20250508,183800,663605320,5370,5370,5370,5370,0
|
||||
20250508,183700,663605320,5370,5370,5370,5370,0
|
||||
20250508,183600,663605320,5370,5370,5370,5370,0
|
||||
20250508,183500,663605320,5370,5370,5370,5370,0
|
||||
20250508,183400,663605320,5370,5370,5370,5370,0
|
||||
20250508,183300,663605320,5370,5370,5370,5370,0
|
||||
20250508,183200,663605320,5370,5370,5370,5370,0
|
||||
20250508,183100,663605320,5370,5370,5370,5370,0
|
||||
20250508,183000,663605320,5370,5370,5370,5370,0
|
||||
20250508,182900,663605320,5370,5370,5370,5370,0
|
||||
20250508,182800,663605320,5370,5370,5370,5370,0
|
||||
20250508,182700,663605320,5370,5370,5370,5370,0
|
||||
20250508,182600,663605320,5370,5370,5370,5370,0
|
||||
20250508,182500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,182400,663605320,5370,5370,5370,5370,0
|
||||
20250508,182300,663605320,5370,5370,5370,5370,0
|
||||
20250508,182200,663605320,5370,5370,5370,5370,0
|
||||
20250508,182100,663605320,5370,5370,5370,5370,0
|
||||
20250508,182000,663605320,5370,5370,5370,5370,0
|
||||
20250508,181900,663605320,5370,5370,5370,5370,0
|
||||
20250508,181800,663605320,5370,5370,5370,5370,0
|
||||
20250508,181700,663605320,5370,5370,5370,5370,0
|
||||
20250508,181600,663605320,5370,5370,5370,5370,0
|
||||
20250508,181500,663605320,5370,5370,5370,5370,0
|
||||
20250508,181400,663605320,5370,5370,5370,5370,0
|
||||
20250508,181300,663605320,5370,5370,5370,5370,0
|
||||
20250508,181200,663605320,5370,5370,5370,5370,0
|
||||
20250508,181100,663605320,5370,5370,5370,5370,0
|
||||
20250508,181000,663605320,5370,5370,5370,5370,0
|
||||
20250508,180900,663605320,5370,5370,5370,5370,0
|
||||
20250508,180800,663605320,5370,5370,5370,5370,0
|
||||
20250508,180700,663605320,5370,5370,5370,5370,0
|
||||
20250508,180600,663605320,5370,5370,5370,5370,0
|
||||
20250508,180500,663605320,5370,5370,5370,5370,0
|
||||
20250508,180400,663605320,5370,5370,5370,5370,0
|
||||
20250508,180300,663605320,5370,5370,5370,5370,0
|
||||
20250508,180200,663605320,5370,5370,5370,5370,0
|
||||
20250508,180100,663605320,5370,5370,5370,5370,0
|
||||
20250508,180000,663605320,5370,5370,5370,5370,0
|
||||
20250508,175900,663605320,5370,5370,5370,5370,0
|
||||
20250508,175800,663605320,5370,5370,5370,5370,0
|
||||
20250508,175700,663605320,5370,5370,5370,5370,0
|
||||
20250508,175600,663605320,5370,5370,5370,5370,0
|
||||
20250508,175500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,175400,663605320,5370,5370,5370,5370,0
|
||||
20250508,175300,663605320,5370,5370,5370,5370,0
|
||||
20250508,175200,663605320,5370,5370,5370,5370,0
|
||||
20250508,175100,663605320,5370,5370,5370,5370,0
|
||||
20250508,175000,663605320,5370,5370,5370,5370,0
|
||||
20250508,174900,663605320,5370,5370,5370,5370,0
|
||||
20250508,174800,663605320,5370,5370,5370,5370,0
|
||||
20250508,174700,663605320,5370,5370,5370,5370,0
|
||||
20250508,174600,663605320,5370,5370,5370,5370,0
|
||||
20250508,174500,663605320,5370,5370,5370,5370,0
|
||||
20250508,174400,663605320,5370,5370,5370,5370,0
|
||||
20250508,174300,663605320,5370,5370,5370,5370,0
|
||||
20250508,174200,663605320,5370,5370,5370,5370,0
|
||||
20250508,174100,663605320,5370,5370,5370,5370,0
|
||||
20250508,174000,663605320,5370,5370,5370,5370,0
|
||||
20250508,173900,663605320,5370,5370,5370,5370,0
|
||||
20250508,173800,663605320,5370,5370,5370,5370,0
|
||||
20250508,173700,663605320,5370,5370,5370,5370,0
|
||||
20250508,173600,663605320,5370,5370,5370,5370,0
|
||||
20250508,173500,663605320,5370,5370,5370,5370,0
|
||||
20250508,173400,663605320,5370,5370,5370,5370,0
|
||||
20250508,173300,663605320,5370,5370,5370,5370,0
|
||||
20250508,173200,663605320,5370,5370,5370,5370,0
|
||||
20250508,173100,663605320,5370,5370,5370,5370,0
|
||||
20250508,173000,663605320,5370,5370,5370,5370,0
|
||||
20250508,172900,663605320,5370,5370,5370,5370,0
|
||||
20250508,172800,663605320,5370,5370,5370,5370,0
|
||||
20250508,172700,663605320,5370,5370,5370,5370,0
|
||||
20250508,172600,663605320,5370,5370,5370,5370,0
|
||||
20250508,172500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,172400,663605320,5370,5370,5370,5370,0
|
||||
20250508,172300,663605320,5370,5370,5370,5370,0
|
||||
20250508,172200,663605320,5370,5370,5370,5370,0
|
||||
20250508,172100,663605320,5370,5370,5370,5370,0
|
||||
20250508,172000,663605320,5370,5370,5370,5370,0
|
||||
20250508,171900,663605320,5370,5370,5370,5370,0
|
||||
20250508,171800,663605320,5370,5370,5370,5370,0
|
||||
20250508,171700,663605320,5370,5370,5370,5370,0
|
||||
20250508,171600,663605320,5370,5370,5370,5370,0
|
||||
20250508,171500,663605320,5370,5370,5370,5370,0
|
||||
20250508,171400,663605320,5370,5370,5370,5370,0
|
||||
20250508,171300,663605320,5370,5370,5370,5370,0
|
||||
20250508,171200,663605320,5370,5370,5370,5370,0
|
||||
20250508,171100,663605320,5370,5370,5370,5370,0
|
||||
20250508,171000,663605320,5370,5370,5370,5370,0
|
||||
20250508,170900,663605320,5370,5370,5370,5370,0
|
||||
20250508,170800,663605320,5370,5370,5370,5370,0
|
||||
20250508,170700,663605320,5370,5370,5370,5370,0
|
||||
20250508,170600,663605320,5370,5370,5370,5370,0
|
||||
20250508,170500,663605320,5370,5370,5370,5370,0
|
||||
20250508,170400,663605320,5370,5370,5370,5370,0
|
||||
20250508,170300,663605320,5370,5370,5370,5370,0
|
||||
20250508,170200,663605320,5370,5370,5370,5370,0
|
||||
20250508,170100,663605320,5370,5370,5370,5370,0
|
||||
20250508,170000,663605320,5370,5370,5370,5370,0
|
||||
20250508,165900,663605320,5370,5370,5370,5370,0
|
||||
20250508,165800,663605320,5370,5370,5370,5370,0
|
||||
20250508,165700,663605320,5370,5370,5370,5370,0
|
||||
20250508,165600,663605320,5370,5370,5370,5370,0
|
||||
20250508,165500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,165400,663605320,5370,5370,5370,5370,0
|
||||
20250508,165300,663605320,5370,5370,5370,5370,0
|
||||
20250508,165200,663605320,5370,5370,5370,5370,0
|
||||
20250508,165100,663605320,5370,5370,5370,5370,0
|
||||
20250508,165000,663605320,5370,5370,5370,5370,0
|
||||
20250508,164900,663605320,5370,5370,5370,5370,0
|
||||
20250508,164800,663605320,5370,5370,5370,5370,0
|
||||
20250508,164700,663605320,5370,5370,5370,5370,0
|
||||
20250508,164600,663605320,5370,5370,5370,5370,0
|
||||
20250508,164500,663605320,5370,5370,5370,5370,0
|
||||
20250508,164400,663605320,5370,5370,5370,5370,0
|
||||
20250508,164300,663605320,5370,5370,5370,5370,0
|
||||
20250508,164200,663605320,5370,5370,5370,5370,0
|
||||
20250508,164100,663605320,5370,5370,5370,5370,0
|
||||
20250508,164000,663605320,5370,5370,5370,5370,0
|
||||
20250508,163900,663605320,5370,5370,5370,5370,0
|
||||
20250508,163800,663605320,5370,5370,5370,5370,0
|
||||
20250508,163700,663605320,5370,5370,5370,5370,0
|
||||
20250508,163600,663605320,5370,5370,5370,5370,0
|
||||
20250508,163500,663605320,5370,5370,5370,5370,0
|
||||
20250508,163400,663605320,5370,5370,5370,5370,0
|
||||
20250508,163300,663605320,5370,5370,5370,5370,0
|
||||
20250508,163200,663605320,5370,5370,5370,5370,0
|
||||
20250508,163100,663605320,5370,5370,5370,5370,0
|
||||
20250508,163000,663605320,5370,5370,5370,5370,0
|
||||
20250508,162900,663605320,5370,5370,5370,5370,0
|
||||
20250508,162800,663605320,5370,5370,5370,5370,0
|
||||
20250508,162700,663605320,5370,5370,5370,5370,0
|
||||
20250508,162600,663605320,5370,5370,5370,5370,0
|
||||
20250508,162500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,162400,663605320,5370,5370,5370,5370,0
|
||||
20250508,162300,663605320,5370,5370,5370,5370,0
|
||||
20250508,162200,663605320,5370,5370,5370,5370,0
|
||||
20250508,162100,663605320,5370,5370,5370,5370,0
|
||||
20250508,162000,663605320,5370,5370,5370,5370,0
|
||||
20250508,161900,663605320,5370,5370,5370,5370,0
|
||||
20250508,161800,663605320,5370,5370,5370,5370,0
|
||||
20250508,161700,663605320,5370,5370,5370,5370,0
|
||||
20250508,161600,663605320,5370,5370,5370,5370,0
|
||||
20250508,161500,663605320,5370,5370,5370,5370,0
|
||||
20250508,161400,663605320,5370,5370,5370,5370,0
|
||||
20250508,161300,663605320,5370,5370,5370,5370,0
|
||||
20250508,161200,663605320,5370,5370,5370,5370,0
|
||||
20250508,161100,663605320,5370,5370,5370,5370,0
|
||||
20250508,161000,663605320,5370,5370,5370,5370,0
|
||||
20250508,160900,663605320,5370,5370,5370,5370,0
|
||||
20250508,160800,663605320,5370,5370,5370,5370,0
|
||||
20250508,160700,663605320,5370,5370,5370,5370,0
|
||||
20250508,160600,663605320,5370,5370,5370,5370,0
|
||||
20250508,160500,663605320,5370,5370,5370,5370,0
|
||||
20250508,160400,663605320,5370,5370,5370,5370,0
|
||||
20250508,160300,663605320,5370,5370,5370,5370,0
|
||||
20250508,160200,663605320,5370,5370,5370,5370,0
|
||||
20250508,160100,663605320,5370,5370,5370,5370,0
|
||||
20250508,160000,663605320,5370,5370,5370,5370,0
|
||||
20250508,155900,663605320,5370,5370,5370,5370,0
|
||||
20250508,155800,663605320,5370,5370,5370,5370,0
|
||||
20250508,155700,663605320,5370,5370,5370,5370,0
|
||||
20250508,155600,663605320,5370,5370,5370,5370,0
|
||||
20250508,155500,663605320,5370,5370,5370,5370,2711
|
||||
20250508,155400,663605320,5370,5370,5370,5370,0
|
||||
20250508,155300,663605320,5370,5370,5370,5370,0
|
||||
20250508,155200,663605320,5370,5370,5370,5370,0
|
||||
20250508,155100,663605320,5370,5370,5370,5370,0
|
||||
20250508,155000,663605320,5370,5370,5370,5370,0
|
||||
20250508,154900,663605320,5370,5370,5370,5370,0
|
||||
20250508,154800,663605320,5370,5370,5370,5370,0
|
||||
20250508,154700,663605320,5370,5370,5370,5370,0
|
||||
20250508,154600,663605320,5370,5370,5370,5370,0
|
||||
20250508,154500,663605320,5370,5370,5370,5370,0
|
||||
20250508,154400,663605320,5370,5370,5370,5370,0
|
||||
20250508,154300,663605320,5370,5370,5370,5370,0
|
||||
20250508,154200,663605320,5370,5370,5370,5370,0
|
||||
20250508,154100,663605320,5370,5370,5370,5370,0
|
||||
20250508,154000,663605320,5370,5370,5370,5370,0
|
||||
20250508,153900,663605320,5370,5370,5370,5370,0
|
||||
20250508,153800,663605320,5370,5370,5370,5370,0
|
||||
20250508,153700,663605320,5370,5370,5370,5370,0
|
||||
20250508,153600,663605320,5370,5370,5370,5370,0
|
||||
20250508,153500,663605320,5370,5370,5370,5370,0
|
||||
20250508,153400,663605320,5370,5370,5370,5370,0
|
||||
20250508,153300,663605320,5370,5370,5370,5370,0
|
||||
20250508,153200,663605320,5370,5370,5370,5370,0
|
||||
20250508,153100,663605320,5370,5370,5370,5370,0
|
||||
20250508,153000,663605320,5370,5370,5370,5370,2711
|
||||
20250508,152900,649047250,5380,5380,5380,5380,0
|
||||
20250508,152800,649047250,5380,5380,5380,5380,0
|
||||
20250508,152700,649047250,5380,5380,5380,5380,0
|
||||
20250508,152600,649047250,5380,5380,5380,5380,0
|
||||
20250508,152500,649047250,5380,5380,5380,5380,0
|
||||
20250508,152400,649047250,5380,5380,5380,5380,0
|
||||
20250508,152300,649047250,5380,5380,5380,5380,0
|
||||
20250508,152200,649047250,5380,5380,5380,5380,0
|
||||
20250508,152100,649047250,5380,5380,5380,5380,0
|
||||
20250508,152000,649047250,5380,5380,5380,5380,0
|
||||
20250508,151900,649047250,5380,5370,5380,5370,10
|
||||
20250508,151800,648993470,5360,5360,5360,5360,510
|
||||
20250508,151700,646259870,5360,5360,5360,5360,14
|
||||
20250508,151600,646184830,5330,5330,5330,5330,0
|
||||
20250508,151500,646184830,5330,5350,5350,5330,396
|
||||
20250508,151400,644071850,5380,5350,5380,5350,284
|
||||
20250508,151300,642548140,5330,5330,5330,5330,2117
|
||||
20250508,151200,631264530,5330,5330,5330,5330,0
|
||||
20250508,151100,631264530,5330,5340,5350,5330,304
|
||||
20250508,151000,629643010,5340,5340,5340,5340,33
|
||||
20250508,150900,629466790,5340,5340,5340,5340,100
|
||||
20250508,150800,628932790,5330,5340,5340,5330,75
|
||||
20250508,150700,628532990,5350,5350,5350,5350,0
|
||||
20250508,150600,628532990,5350,5340,5350,5330,262
|
||||
20250508,150500,627135990,5340,5340,5340,5340,200
|
||||
20250508,150400,626067990,5340,5350,5350,5340,803
|
||||
20250508,150300,621779910,5370,5370,5370,5370,3
|
||||
20250508,150200,621763800,5370,5370,5370,5370,0
|
||||
20250508,150100,621763800,5370,5370,5370,5370,0
|
||||
20250508,150000,621763800,5370,5370,5370,5370,0
|
||||
20250508,145900,621763800,5370,5350,5370,5350,16
|
||||
20250508,145800,621678050,5350,5350,5350,5350,94
|
||||
20250508,145700,621175150,5350,5350,5350,5350,406
|
||||
20250508,145600,619003050,5340,5340,5340,5340,143
|
||||
20250508,145500,618239430,5350,5350,5350,5350,0
|
||||
20250508,145400,618239430,5350,5330,5350,5330,6622
|
||||
20250508,145300,582942080,5330,5300,5330,5300,1632
|
||||
20250508,145200,574258480,5300,5300,5300,5290,3508
|
||||
20250508,145100,555691160,5300,5310,5310,5300,1362
|
||||
20250508,145000,548469560,5300,5320,5330,5300,14234
|
||||
20250508,144900,472689100,5320,5330,5330,5320,2599
|
||||
20250508,144800,458837260,5330,5350,5350,5330,6762
|
||||
20250508,144700,422794800,5360,5350,5360,5350,1027
|
||||
20250508,144600,417290500,5350,5350,5350,5350,0
|
||||
20250508,144500,417290500,5350,5350,5350,5350,100
|
||||
20250508,144400,416755500,5350,5350,5370,5350,77
|
||||
20250508,144300,416343410,5360,5370,5370,5330,7836
|
||||
20250508,144200,374460110,5360,5360,5360,5360,1045
|
||||
20250508,144100,368858910,5370,5370,5370,5370,0
|
||||
20250508,144000,368858910,5370,5370,5370,5370,1
|
||||
20250508,143900,368853540,5370,5360,5370,5360,133
|
||||
20250508,143800,368140420,5370,5370,5370,5370,50
|
||||
20250508,143700,367871920,5370,5370,5370,5370,627
|
||||
20250508,143600,364504930,5370,5370,5370,5370,300
|
||||
20250508,143500,362893930,5370,5370,5370,5370,42
|
||||
20250508,143400,362668390,5380,5390,5390,5380,196
|
||||
20250508,143300,361613540,5390,5390,5390,5390,2
|
||||
20250508,143200,361602760,5380,5380,5380,5380,43
|
||||
20250508,143100,361371420,5380,5380,5380,5380,293
|
||||
20250508,143000,359795080,5370,5370,5370,5370,41
|
||||
20250508,142900,359574910,5370,5370,5370,5370,2
|
||||
20250508,142800,359564170,5380,5380,5380,5380,0
|
||||
20250508,142700,359564170,5380,5370,5380,5370,205
|
||||
20250508,142600,358463270,5370,5370,5370,5370,6
|
||||
20250508,142500,358431050,5370,5370,5370,5370,40
|
||||
20250508,142400,358216250,5380,5380,5380,5380,0
|
||||
20250508,142300,358216250,5380,5380,5380,5380,0
|
||||
20250508,142200,358216250,5380,5380,5380,5380,0
|
||||
20250508,142100,358216250,5380,5380,5380,5380,0
|
||||
20250508,142000,358216250,5380,5370,5390,5360,1038
|
||||
20250508,141900,352648320,5370,5370,5370,5370,0
|
||||
20250508,141800,352648320,5370,5370,5370,5370,42
|
||||
20250508,141700,352422780,5390,5390,5390,5390,5
|
||||
20250508,141600,352395830,5370,5370,5370,5370,145
|
||||
20250508,141500,351617180,5400,5390,5400,5390,200
|
||||
20250508,141400,350537360,5390,5390,5390,5390,1
|
||||
20250508,141300,350531970,5400,5380,5400,5370,184
|
||||
20250508,141200,349543780,5410,5410,5410,5410,0
|
||||
20250508,141100,349543780,5410,5390,5410,5370,1447
|
||||
20250508,141000,341758400,5400,5410,5410,5400,807
|
||||
20250508,140900,337400070,5410,5410,5410,5410,0
|
||||
20250508,140800,337400070,5410,5410,5410,5410,42
|
||||
20250508,140700,337172850,5410,5410,5410,5410,83
|
||||
20250508,140600,336723820,5420,5420,5420,5420,0
|
||||
20250508,140500,336723820,5420,5420,5420,5420,1
|
||||
20250508,140400,336718400,5410,5410,5410,5410,43
|
||||
20250508,140300,336485770,5410,5410,5410,5410,0
|
||||
20250508,140200,336485770,5410,5410,5410,5410,0
|
||||
20250508,140100,336485770,5410,5410,5410,5410,42
|
||||
20250508,140000,336258550,5410,5410,5410,5410,2
|
||||
20250508,135900,336247730,5410,5410,5410,5410,0
|
||||
20250508,135800,336247730,5410,5410,5410,5410,42
|
||||
20250508,135700,336020510,5410,5410,5410,5410,0
|
||||
20250508,135600,336020510,5410,5410,5410,5410,256
|
||||
20250508,135500,334635550,5410,5410,5410,5410,0
|
||||
20250508,135400,334635550,5410,5420,5420,5410,82
|
||||
20250508,135300,334191530,5420,5420,5420,5420,2
|
||||
20250508,135200,334180690,5420,5420,5420,5420,0
|
||||
20250508,135100,334180690,5420,5420,5420,5420,4
|
||||
20250508,135000,334159010,5460,5450,5460,5450,693
|
||||
20250508,134900,330380720,5440,5440,5440,5440,366
|
||||
20250508,134800,328389680,5440,5420,5440,5420,218
|
||||
20250508,134700,327206260,5410,5410,5410,5410,277
|
||||
20250508,134600,325707690,5410,5410,5410,5410,0
|
||||
20250508,134500,325707690,5410,5410,5410,5410,3
|
||||
20250508,134400,325691460,5400,5400,5400,5400,42
|
||||
20250508,134300,325464660,5410,5410,5410,5410,1
|
||||
20250508,134200,325459250,5400,5400,5400,5400,0
|
||||
20250508,134100,325459250,5400,5400,5400,5400,0
|
||||
20250508,134000,325459250,5400,5400,5400,5400,42
|
||||
20250508,133900,325232450,5410,5410,5410,5410,0
|
||||
20250508,133800,325232450,5410,5410,5410,5410,0
|
||||
20250508,133700,325232450,5410,5410,5410,5400,60
|
||||
20250508,133600,324908270,5410,5410,5410,5410,0
|
||||
20250508,133500,324908270,5410,5410,5410,5410,1
|
||||
20250508,133400,324902860,5400,5400,5400,5400,43
|
||||
20250508,133300,324670660,5410,5410,5410,5410,1
|
||||
20250508,133200,324665250,5390,5390,5390,5390,0
|
||||
20250508,133100,324665250,5390,5400,5400,5390,14
|
||||
20250508,133000,324589770,5390,5390,5390,5390,243
|
||||
20250508,132900,323280000,5390,5390,5390,5390,10
|
||||
20250508,132800,323226100,5390,5390,5390,5390,0
|
||||
20250508,132700,323226100,5390,5390,5390,5390,43
|
||||
20250508,132600,322994330,5400,5400,5400,5400,0
|
||||
20250508,132500,322994330,5400,5400,5400,5400,0
|
||||
20250508,132400,322994330,5400,5410,5410,5400,1319
|
||||
20250508,132300,315870740,5410,5410,5410,5410,1042
|
||||
20250508,132200,310233520,5420,5420,5420,5420,0
|
||||
20250508,132100,310233520,5420,5420,5420,5420,0
|
||||
20250508,132000,310233520,5420,5420,5420,5420,10
|
||||
20250508,131900,310179320,5430,5430,5430,5430,0
|
||||
20250508,131800,310179320,5430,5420,5430,5420,128
|
||||
20250508,131700,309485550,5410,5410,5410,5410,31
|
||||
20250508,131600,309317840,5400,5410,5410,5400,52
|
||||
20250508,131500,309036940,5410,5410,5410,5410,0
|
||||
20250508,131400,309036940,5410,5410,5410,5410,0
|
||||
20250508,131300,309036940,5410,5410,5410,5410,2
|
||||
20250508,131200,309026120,5410,5410,5410,5410,0
|
||||
20250508,131100,309026120,5410,5410,5410,5410,59
|
||||
20250508,131000,308706930,5410,5410,5410,5410,383
|
||||
20250508,130900,306634900,5410,5410,5410,5410,0
|
||||
20250508,130800,306634900,5410,5410,5410,5410,0
|
||||
20250508,130700,306634900,5410,5410,5410,5410,0
|
||||
20250508,130600,306634900,5410,5410,5410,5410,43
|
||||
20250508,130500,306402270,5410,5410,5410,5410,1
|
||||
20250508,130400,306396860,5410,5410,5410,5410,145
|
||||
20250508,130300,305612410,5410,5410,5410,5410,43
|
||||
20250508,130200,305379780,5420,5420,5420,5420,0
|
||||
20250508,130100,305379780,5420,5420,5420,5420,0
|
||||
20250508,130000,305379780,5420,5420,5420,5420,22
|
||||
20250508,125900,305260540,5420,5420,5420,5420,1
|
||||
20250508,125800,305255120,5440,5440,5440,5440,0
|
||||
20250508,125700,305255120,5440,5440,5440,5440,1
|
||||
20250508,125600,305249680,5400,5430,5430,5400,1931
|
||||
20250508,125500,294797440,5440,5430,5440,5430,201
|
||||
20250508,125400,293706000,5430,5430,5430,5430,0
|
||||
20250508,125300,293706000,5430,5430,5430,5430,0
|
||||
20250508,125200,293706000,5430,5430,5430,5430,42
|
||||
20250508,125100,293477940,5440,5440,5440,5440,6
|
||||
20250508,125000,293445300,5430,5430,5430,5430,0
|
||||
20250508,124900,293445300,5430,5430,5430,5430,44
|
||||
20250508,124800,293206380,5440,5440,5440,5440,167
|
||||
20250508,124700,292297900,5430,5430,5430,5430,0
|
||||
20250508,124600,292297900,5430,5430,5430,5430,43
|
||||
20250508,124500,292064410,5440,5440,5440,5440,0
|
||||
20250508,124400,292064410,5440,5440,5440,5440,0
|
||||
20250508,124300,292064410,5440,5440,5440,5440,111
|
||||
20250508,124200,291460570,5430,5440,5440,5430,363
|
||||
20250508,124100,289486280,5440,5440,5440,5440,0
|
||||
20250508,124000,289486280,5440,5440,5440,5440,262
|
||||
20250508,123900,288061000,5440,5440,5440,5440,5
|
||||
20250508,123800,288033800,5450,5450,5450,5450,60
|
||||
20250508,123700,287706800,5450,5450,5450,5450,2
|
||||
20250508,123600,287695900,5460,5460,5460,5460,0
|
||||
20250508,123500,287695900,5460,5450,5460,5450,11
|
||||
20250508,123400,287635940,5460,5450,5460,5440,307
|
||||
20250508,123300,285965160,5460,5460,5460,5460,10
|
||||
20250508,123200,285910560,5460,5450,5460,5450,43
|
||||
20250508,123100,285676200,5460,5460,5460,5450,110
|
||||
20250508,123000,285076590,5460,5460,5460,5460,50
|
||||
20250508,122900,284803590,5460,5460,5460,5460,1
|
||||
20250508,122800,284798130,5450,5450,5450,5450,42
|
||||
20250508,122700,284569230,5460,5460,5460,5460,1
|
||||
20250508,122600,284563770,5450,5450,5450,5450,42
|
||||
20250508,122500,284334870,5460,5460,5460,5460,0
|
||||
20250508,122400,284334870,5460,5460,5460,5460,0
|
||||
20250508,122300,284334870,5460,5450,5460,5450,301
|
||||
20250508,122200,282694410,5450,5450,5450,5450,0
|
||||
20250508,122100,282694410,5450,5440,5450,5440,346
|
||||
20250508,122000,280809170,5430,5430,5430,5430,37
|
||||
20250508,121900,280608260,5420,5430,5430,5420,5
|
||||
20250508,121800,280581150,5430,5430,5430,5430,6
|
||||
20250508,121700,280548570,5430,5420,5430,5420,72
|
||||
20250508,121600,280158150,5420,5420,5420,5420,0
|
||||
20250508,121500,280158150,5420,5430,5430,5420,63
|
||||
20250508,121400,279816490,5420,5420,5420,5420,0
|
||||
20250508,121300,279816490,5420,5420,5420,5420,0
|
||||
20250508,121200,279816490,5420,5420,5420,5420,0
|
||||
20250508,121100,279816490,5420,5420,5420,5420,42
|
||||
20250508,121000,279588850,5420,5420,5420,5420,0
|
||||
20250508,120900,279588850,5420,5420,5420,5420,0
|
||||
20250508,120800,279588850,5420,5420,5420,5420,42
|
||||
20250508,120700,279361210,5420,5420,5420,5420,0
|
||||
20250508,120600,279361210,5420,5420,5420,5420,0
|
||||
20250508,120500,279361210,5420,5420,5420,5420,0
|
||||
20250508,120400,279361210,5420,5430,5430,5420,46
|
||||
20250508,120300,279111850,5430,5430,5430,5430,0
|
||||
20250508,120200,279111850,5430,5430,5430,5430,0
|
||||
20250508,120100,279111850,5430,5430,5430,5430,0
|
||||
20250508,120000,279111850,5430,5430,5430,5430,5
|
||||
20250508,115900,279084700,5410,5410,5410,5410,2
|
||||
20250508,115800,279073880,5420,5420,5420,5420,0
|
||||
20250508,115700,279073880,5420,5420,5420,5420,42
|
||||
20250508,115600,278846240,5420,5420,5420,5420,0
|
||||
20250508,115500,278846240,5420,5420,5420,5420,0
|
||||
20250508,115400,278846240,5420,5420,5420,5420,42
|
||||
20250508,115300,278618600,5430,5430,5430,5430,0
|
||||
20250508,115200,278618600,5430,5430,5430,5430,0
|
||||
20250508,115100,278618600,5430,5420,5430,5420,67
|
||||
20250508,115000,278255210,5430,5430,5430,5430,0
|
||||
20250508,114900,278255210,5430,5420,5430,5390,4532
|
||||
20250508,114800,253770300,5450,5450,5450,5450,0
|
||||
20250508,114700,253770300,5450,5450,5450,5450,1
|
||||
20250508,114600,253764850,5440,5430,5440,5430,1320
|
||||
20250508,114500,246584820,5430,5430,5430,5430,0
|
||||
20250508,114400,246584820,5430,5420,5430,5420,60
|
||||
20250508,114300,246259610,5420,5420,5420,5420,292
|
||||
20250508,114200,244676970,5420,5420,5420,5420,5
|
||||
20250508,114100,244649870,5420,5420,5420,5420,1
|
||||
20250508,114000,244644450,5410,5420,5420,5410,93
|
||||
20250508,113900,244140810,5430,5430,5430,5430,0
|
||||
20250508,113800,244140810,5430,5430,5430,5430,0
|
||||
20250508,113700,244140810,5430,5430,5430,5430,0
|
||||
20250508,113600,244140810,5430,5420,5430,5420,212
|
||||
20250508,113500,242991750,5420,5420,5420,5420,116
|
||||
20250508,113400,242363030,5420,5420,5420,5420,17
|
||||
20250508,113300,242270890,5410,5400,5410,5400,86
|
||||
20250508,113200,241805640,5400,5400,5400,5400,0
|
||||
20250508,113100,241805640,5400,5400,5400,5400,0
|
||||
20250508,113000,241805640,5400,5400,5400,5400,0
|
||||
20250508,112900,241805640,5400,5400,5400,5400,4
|
||||
20250508,112800,241784040,5400,5400,5400,5400,0
|
||||
20250508,112700,241784040,5400,5410,5410,5400,617
|
||||
20250508,112600,238450680,5410,5420,5420,5410,4200
|
||||
20250508,112500,215725480,5420,5420,5420,5420,0
|
||||
20250508,112400,215725480,5420,5420,5420,5420,600
|
||||
20250508,112300,212473480,5430,5430,5440,5430,16
|
||||
20250508,112200,212386590,5430,5430,5430,5430,20
|
||||
20250508,112100,212277990,5430,5430,5430,5430,9
|
||||
20250508,112000,212229120,5430,5430,5430,5430,1
|
||||
20250508,111900,212223690,5420,5430,5430,5420,1000
|
||||
20250508,111800,206800250,5430,5430,5430,5430,0
|
||||
20250508,111700,206800250,5430,5430,5430,5430,21
|
||||
20250508,111600,206686220,5430,5430,5430,5430,21
|
||||
20250508,111500,206572190,5440,5440,5440,5440,0
|
||||
20250508,111400,206572190,5440,5440,5440,5440,35
|
||||
20250508,111300,206381790,5440,5440,5440,5440,0
|
||||
20250508,111200,206381790,5440,5440,5440,5440,2
|
||||
20250508,111100,206370910,5450,5440,5450,5440,52
|
||||
20250508,111000,206088010,5440,5430,5440,5430,51
|
||||
20250508,110900,205810920,5430,5440,5440,5430,85
|
||||
20250508,110800,205348600,5440,5440,5440,5440,0
|
||||
20250508,110700,205348600,5440,5440,5440,5440,19
|
||||
20250508,110600,205245240,5440,5430,5440,5430,43
|
||||
20250508,110500,205011740,5440,5440,5440,5440,0
|
||||
20250508,110400,205011740,5440,5440,5440,5440,0
|
||||
20250508,110300,205011740,5440,5420,5440,5420,1002
|
||||
20250508,110200,199580870,5440,5440,5440,5440,1
|
||||
20250508,110100,199575430,5410,5410,5410,5410,986
|
||||
20250508,110000,194241170,5450,5420,5450,5420,1001
|
||||
20250508,105900,188797620,5410,5420,5420,5410,34
|
||||
20250508,105800,188613370,5420,5420,5420,5420,25
|
||||
20250508,105700,188477870,5420,5420,5420,5420,82
|
||||
20250508,105600,188033430,5420,5410,5420,5410,84
|
||||
20250508,105500,187578810,5420,5420,5420,5420,0
|
||||
20250508,105400,187578810,5420,5420,5420,5420,0
|
||||
20250508,105300,187578810,5420,5420,5420,5420,0
|
||||
20250508,105200,187578810,5420,5420,5420,5420,50
|
||||
20250508,105100,187307810,5410,5410,5410,5410,0
|
||||
20250508,105000,187307810,5410,5410,5410,5410,0
|
||||
20250508,104900,187307810,5410,5430,5430,5410,1605
|
||||
20250508,104800,178621220,5420,5420,5420,5420,0
|
||||
20250508,104700,178621220,5420,5420,5420,5420,0
|
||||
20250508,104600,178621220,5420,5440,5440,5420,52
|
||||
20250508,104500,178338880,5430,5450,5460,5430,507
|
||||
20250508,104400,175584220,5450,5450,5450,5450,25
|
||||
20250508,104300,175447970,5460,5460,5460,5460,100
|
||||
20250508,104200,174901970,5460,5460,5460,5450,137
|
||||
20250508,104100,174155020,5450,5450,5450,5450,31
|
||||
20250508,104000,173986070,5430,5440,5440,5430,312
|
||||
20250508,103900,172291730,5450,5450,5450,5440,49
|
||||
20250508,103800,172024850,5470,5470,5470,5470,1
|
||||
20250508,103700,172019380,5460,5460,5460,5460,0
|
||||
20250508,103600,172019380,5460,5460,5460,5460,72
|
||||
20250508,103500,171626260,5480,5480,5480,5480,0
|
||||
20250508,103400,171626260,5480,5480,5480,5480,1
|
||||
20250508,103300,171620780,5450,5450,5470,5450,269
|
||||
20250508,103200,170152170,5440,5440,5440,5440,67
|
||||
20250508,103100,169787690,5440,5440,5440,5440,9
|
||||
20250508,103000,169738730,5440,5440,5440,5440,430
|
||||
20250508,102900,167399530,5430,5460,5460,5430,591
|
||||
20250508,102800,164184220,5460,5440,5460,5440,328
|
||||
20250508,102700,162398380,5440,5490,5490,5440,383
|
||||
20250508,102600,160310030,5460,5460,5460,5460,0
|
||||
20250508,102500,160310030,5460,5460,5460,5460,331
|
||||
20250508,102400,158502770,5460,5480,5480,5460,250
|
||||
20250508,102300,157136750,5500,5490,5500,5480,505
|
||||
20250508,102200,154365090,5480,5480,5480,5480,200
|
||||
20250508,102100,153269090,5470,5430,5470,5410,4407
|
||||
20250508,102000,129233600,5430,5470,5470,5380,6930
|
||||
20250508,101900,91828980,5480,5480,5480,5480,0
|
||||
20250508,101800,91828980,5480,5480,5480,5480,200
|
||||
20250508,101700,90732980,5480,5490,5490,5480,89
|
||||
20250508,101600,90245160,5480,5480,5480,5470,1668
|
||||
20250508,101500,81109520,5480,5490,5490,5480,55
|
||||
20250508,101400,80807620,5500,5500,5500,5500,1
|
||||
20250508,101300,80802120,5510,5500,5510,5480,473
|
||||
20250508,101200,78202730,5500,5500,5500,5500,65
|
||||
20250508,101100,77845230,5500,5500,5510,5490,431
|
||||
20250508,101000,75478160,5490,5500,5500,5490,80
|
||||
20250508,100900,75038950,5510,5510,5510,5510,1
|
||||
20250508,100800,75033440,5500,5500,5500,5500,1178
|
||||
20250508,100700,68554440,5510,5510,5520,5500,549
|
||||
20250508,100600,65531020,5530,5530,5530,5530,0
|
||||
20250508,100500,65531020,5530,5530,5530,5530,0
|
||||
20250508,100400,65531020,5530,5530,5530,5530,0
|
||||
20250508,100300,65531020,5530,5530,5530,5530,0
|
||||
20250508,100200,65531020,5530,5530,5530,5530,0
|
||||
20250508,100100,65531020,5530,5530,5530,5520,52
|
||||
20250508,100000,65243960,5510,5510,5530,5510,198
|
||||
20250508,095900,64152960,5540,5540,5540,5540,0
|
||||
20250508,095800,64152960,5540,5540,5540,5540,1
|
||||
20250508,095700,64147420,5510,5520,5550,5510,131
|
||||
20250508,095600,63423750,5520,5520,5520,5520,1
|
||||
20250508,095500,63418230,5510,5490,5510,5490,179
|
||||
20250508,095400,62433160,5470,5470,5470,5470,12
|
||||
20250508,095300,62367520,5500,5490,5500,5480,362
|
||||
20250508,095200,60382180,5510,5510,5510,5510,1
|
||||
20250508,095100,60376670,5500,5500,5510,5500,12
|
||||
20250508,095000,60310660,5500,5510,5510,5500,725
|
||||
20250508,094900,56322480,5530,5530,5530,5530,0
|
||||
20250508,094800,56322480,5530,5530,5530,5530,0
|
||||
20250508,094700,56322480,5530,5520,5530,5510,55
|
||||
20250508,094600,56019290,5530,5510,5530,5510,462
|
||||
20250508,094500,53471560,5520,5550,5550,5520,2017
|
||||
20250508,094400,42337470,5540,5550,5550,5540,1011
|
||||
20250508,094300,36736430,5560,5540,5560,5540,19
|
||||
20250508,094200,36631150,5560,5560,5560,5550,1004
|
||||
20250508,094100,31058930,5560,5550,5560,5550,4
|
||||
20250508,094000,31036720,5540,5540,5550,5540,1214
|
||||
20250508,093900,24309750,5550,5550,5550,5550,0
|
||||
20250508,093800,24309750,5550,5550,5550,5550,230
|
||||
20250508,093700,23033250,5550,5530,5550,5530,491
|
||||
20250508,093600,20316880,5530,5520,5530,5520,359
|
||||
20250508,093500,18335190,5520,5520,5520,5520,0
|
||||
20250508,093400,18335190,5520,5530,5530,5520,154
|
||||
20250508,093300,17485090,5530,5520,5530,5520,44
|
||||
20250508,093200,17242200,5530,5530,5530,5530,200
|
||||
20250508,093100,16136200,5530,5530,5530,5530,6
|
||||
20250508,093000,16103020,5530,5530,5530,5530,22
|
||||
20250508,092900,15981360,5540,5540,5540,5540,0
|
||||
20250508,092800,15981360,5540,5530,5540,5530,13
|
||||
20250508,092700,15909450,5510,5520,5520,5510,300
|
||||
20250508,092600,14255210,5535,5535,5535,5535,10
|
||||
20250508,092500,14199860,5550,5550,5550,5550,0
|
||||
20250508,092400,14199860,5550,5550,5550,5550,1
|
||||
20250508,092300,14194310,5540,5540,5540,5540,163
|
||||
20250508,092200,13291290,5540,5540,5540,5540,0
|
||||
20250508,092100,13291290,5540,5540,5540,5540,47
|
||||
20250508,092000,13030910,5540,5540,5540,5540,18
|
||||
20250508,091900,12931190,5520,5520,5520,5520,240
|
||||
20250508,091800,11606390,5520,5550,5550,5520,62
|
||||
20250508,091700,11263640,5540,5530,5550,5510,102
|
||||
20250508,091600,10700780,5550,5540,5550,5540,553
|
||||
20250508,091500,7631640,5550,5550,5550,5530,519
|
||||
20250508,091400,4761530,5530,5540,5540,5530,38
|
||||
20250508,091300,4551370,5550,5550,5550,5550,0
|
||||
20250508,091200,4551370,5550,5550,5550,5540,121
|
||||
20250508,091100,3880020,5550,5550,5560,5540,149
|
||||
20250508,091000,3054220,5560,5560,5560,5540,81
|
||||
20250508,090900,2604960,5550,5550,5550,5550,60
|
||||
20250508,090800,2271960,5560,5550,5560,5550,201
|
||||
20250508,090700,1156400,5560,5560,5560,5560,10
|
||||
20250508,090600,1100800,5560,5560,5560,5560,89
|
||||
20250508,090500,605960,5560,5550,5560,5550,8
|
||||
20250508,090400,561550,5550,5550,5550,5550,0
|
||||
20250508,090300,561550,5550,5550,5550,5550,0
|
||||
20250508,090200,561550,5550,5550,5550,5550,0
|
||||
20250508,090100,561550,5550,5550,5550,5550,0
|
||||
20250508,090000,561550,5550,5560,5560,5550,101
|
||||
|
Reference in New Issue
Block a user